Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viacom (NQ: VIAB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.36 26.61 26.28 26.35 3,349,546 -0.01(-0.04%)
Sep 28, 2017 26.32 26.52 26.16 26.36 3,762,426 -0.08(-0.29%)
Sep 27, 2017 26.18 26.54 26.04 26.43 2,215,678 +0.32(+1.23%)
Sep 26, 2017 26.43 26.62 26.07 26.11 2,764,191 -0.29(-1.11%)
Sep 25, 2017 26.09 26.78 26.06 26.41 3,209,921 +0.25(+0.94%)
Sep 22, 2017 25.95 26.34 25.93 26.16 2,346,320 +0.23(+0.88%)
Sep 21, 2017 26.24 26.41 25.86 25.93 2,555,472 -0.30(-1.15%)
Sep 20, 2017 25.70 26.39 25.65 26.24 4,200,845 +0.55(+2.14%)
Sep 19, 2017 25.83 25.89 25.50 25.69 5,152,450 -0.17(-0.66%)
Sep 18, 2017 26.21 26.36 25.84 25.86 4,511,219 -0.33(-1.26%)
Sep 15, 2017 25.89 26.32 25.79 26.19 5,875,264 +0.29(+1.13%)
Sep 14, 2017 26.24 26.45 25.83 25.89 5,035,179 -0.33(-1.26%)
Sep 13, 2017 25.48 26.28 25.45 26.23 6,705,938 +0.75(+2.95%)
Sep 12, 2017 25.63 25.77 25.24 25.47 5,663,028 -0.08(-0.29%)
Sep 11, 2017 25.77 26.14 25.49 25.55 4,340,742 -0.08(-0.29%)
Sep 08, 2017 25.46 25.75 25.04 25.62 6,672,743 +0.07(+0.26%)
Sep 07, 2017 26.55 26.65 25.33 25.56 7,382,033 -0.96(-3.61%)
Sep 06, 2017 25.79 26.72 25.78 26.52 5,398,063 +0.74(+2.88%)
Sep 05, 2017 26.54 26.65 25.57 25.77 8,436,222 -1.02(-3.82%)
Sep 01, 2017 27.06 27.10 26.78 26.80 5,122,485 -0.08(-0.28%)
Aug 31, 2017 27.44 27.63 26.85 26.87 6,928,228 -0.50(-1.82%)
Aug 30, 2017 27.48 27.70 27.23 27.37 3,801,328 -0.14(-0.51%)
Aug 29, 2017 27.54 27.68 27.25 27.51 3,574,205 -0.14(-0.51%)
Aug 28, 2017 27.40 27.76 27.29 27.65 4,128,228 +0.23(+0.82%)
Aug 25, 2017 27.02 27.62 26.88 27.43 4,472,999 +0.51(+1.89%)
Aug 24, 2017 26.82 27.14 26.70 26.92 3,667,656 +0.04(+0.14%)
Aug 23, 2017 26.73 27.14 26.60 26.88 3,880,326 +0.14(+0.53%)
Aug 22, 2017 26.57 26.79 26.18 26.74 5,328,583 +0.33(+1.25%)
Aug 21, 2017 26.90 26.96 26.31 26.41 5,253,345 -0.45(-1.68%)
Aug 18, 2017 27.33 27.62 26.76 26.86 7,359,043 -0.58(-2.12%)
Aug 17, 2017 27.98 28.17 27.42 27.45 4,217,901 -0.57(-2.05%)
Aug 16, 2017 28.31 28.62 27.91 28.02 4,557,824 -0.24(-0.86%)
Aug 15, 2017 28.44 28.72 28.21 28.26 3,180,230 -0.14(-0.50%)
Aug 14, 2017 28.88 29.19 28.35 28.41 5,488,077 -0.40(-1.40%)
Aug 11, 2017 28.08 28.89 28.08 28.81 3,916,344 +0.55(+1.96%)
Aug 10, 2017 28.29 28.59 28.06 28.26 5,084,956 -0.09(-0.33%)
Aug 09, 2017 28.46 28.50 27.86 28.35 7,646,683 -0.56(-1.95%)
Aug 08, 2017 28.89 29.36 28.83 28.91 5,532,932 +0.18(+0.62%)
Aug 07, 2017 28.60 29.39 28.44 28.73 9,138,038 +0.34(+1.19%)
Aug 04, 2017 30.49 28.39 28.40 25,785,856 -4.56(-13.83%)
Aug 03, 2017 32.02 33.33 32.00 32.95 5,894,362 +0.92(+2.87%)
Aug 02, 2017 33.11 33.11 31.76 32.03 6,894,460 -1.35(-4.05%)
Aug 01, 2017 32.93 33.40 32.83 33.39 3,982,299 +0.57(+1.75%)
Jul 31, 2017 33.56 33.60 32.19 32.81 6,287,831 -0.70(-2.08%)
Jul 28, 2017 33.29 33.62 33.02 33.51 3,594,924 +0.14(+0.42%)
Jul 27, 2017 33.07 33.81 32.89 33.37 8,808,248 +1.07(+3.32%)
Jul 26, 2017 32.76 32.86 32.09 32.30 9,513,405 -0.60(-1.83%)
Jul 25, 2017 34.30 34.30 32.89 32.90 5,172,952 -1.14(-3.34%)
Jul 24, 2017 33.96 34.44 33.83 34.03 3,437,833 +0.17(+0.50%)
Jul 21, 2017 33.65 33.92 33.41 33.87 2,432,467 +0.14(+0.42%)
Jul 20, 2017 34.22 34.55 33.71 33.72 4,367,037 -0.29(-0.86%)
Jul 19, 2017 33.83 34.17 33.66 34.02 6,444,782 +0.70(+2.09%)
Jul 18, 2017 33.11 33.48 32.62 33.32 4,260,715 +0.13(+0.40%)
Jul 17, 2017 32.85 33.30 32.70 33.19 4,286,876 +0.37(+1.12%)
Jul 14, 2017 32.50 33.08 32.43 32.82 3,491,336 +0.40(+1.25%)
Jul 13, 2017 32.42 32.85 32.22 32.42 4,705,384 +0.00(+0.00%)
Jul 12, 2017 32.34 32.51 32.10 32.42 3,659,259 +0.34(+1.05%)
Jul 11, 2017 31.97 32.31 31.69 32.08 3,236,281 +0.13(+0.41%)
Jul 10, 2017 31.20 32.19 31.12 31.95 4,134,955 +0.75(+2.41%)
Jul 07, 2017 31.13 31.33 30.83 31.20 3,153,682 +0.12(+0.39%)
Jul 06, 2017 30.97 31.20 30.71 31.07 8,049,641 +0.07(+0.21%)
Jul 05, 2017 32.08 32.09 30.79 31.01 5,957,824 -1.05(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.